TERADYNE $17.71
+0.42
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
17.39
|
17.74
|
17.39
|
17.71
|
17450
|
|
5/16/2013
|
17.45
|
17.76
|
17.26
|
17.29
|
25649
|
|
5/15/2013
|
16.73
|
17.69
|
16.72
|
17.48
|
56279
|
|
5/14/2013
|
16.63
|
16.79
|
16.53
|
16.77
|
12368
|
|
5/13/2013
|
16.87
|
16.90
|
16.53
|
16.64
|
20382
|
|
5/10/2013
|
16.66
|
16.98
|
16.55
|
16.97
|
24990
|
|
5/9/2013
|
16.52
|
16.77
|
16.52
|
16.64
|
17842
|
|
5/8/2013
|
16.52
|
16.64
|
16.39
|
16.58
|
16708
|
|
5/7/2013
|
16.59
|
16.62
|
16.41
|
16.57
|
12774
|
|
5/6/2013
|
16.40
|
16.67
|
16.33
|
16.54
|
17750
|
|
5/3/2013
|
16.36
|
16.67
|
16.28
|
16.39
|
27204
|
|
5/2/2013
|
16.14
|
16.23
|
15.93
|
16.15
|
28738
|
|
5/1/2013
|
16.32
|
16.39
|
16.07
|
16.11
|
25356
|
|
4/30/2013
|
16.36
|
16.56
|
16.20
|
16.44
|
25865
|
|
4/29/2013
|
16.37
|
16.57
|
16.26
|
16.42
|
27289
|
|
4/26/2013
|
16.31
|
16.59
|
15.84
|
16.36
|
70320
|
|
4/25/2013
|
15.42
|
16.64
|
15.42
|
16.06
|
66789
|
|
4/24/2013
|
14.84
|
14.98
|
14.75
|
14.84
|
27603
|
|
4/23/2013
|
14.75
|
14.95
|
14.59
|
14.85
|
24434
|
|
4/22/2013
|
14.51
|
14.68
|
14.20
|
14.57
|
28067
|
|
4/19/2013
|
14.39
|
14.46
|
14.05
|
14.45
|
33171
|
|
4/18/2013
|
14.51
|
14.67
|
14.11
|
14.30
|
46869
|
|
4/17/2013
|
15.16
|
15.16
|
14.36
|
14.43
|
50280
|
|
4/16/2013
|
15.10
|
15.40
|
14.96
|
15.36
|
25639
|
|
4/15/2013
|
15.35
|
15.35
|
14.92
|
14.94
|
25616
|
|
4/12/2013
|
15.77
|
15.85
|
15.20
|
15.47
|
31959
|
|
4/11/2013
|
15.91
|
16.05
|
15.78
|
15.89
|
13987
|
|
4/10/2013
|
15.60
|
16.02
|
15.60
|
15.97
|
19346
|
|
4/9/2013
|
15.63
|
15.74
|
15.37
|
15.58
|
19165
|
|
4/8/2013
|
15.30
|
15.62
|
15.11
|
15.58
|
23115
|
|
4/5/2013
|
15.09
|
15.35
|
14.86
|
15.31
|
24368
|
|
4/4/2013
|
15.23
|
15.42
|
15.13
|
15.35
|
24020
|
|
4/3/2013
|
15.52
|
15.54
|
15.11
|
15.25
|
21477
|
|
4/2/2013
|
15.90
|
15.94
|
15.36
|
15.46
|
32119
|
|
4/1/2013
|
16.25
|
16.25
|
15.81
|
15.84
|
17023
|
|
3/28/2013
|
15.86
|
16.25
|
15.86
|
16.22
|
21259
|
|
3/27/2013
|
15.85
|
15.87
|
15.44
|
15.86
|
20540
|
|
3/26/2013
|
15.99
|
16.06
|
15.84
|
16.02
|
20844
|
|
3/25/2013
|
15.90
|
15.99
|
15.72
|
15.90
|
22095
|
|
3/22/2013
|
16.03
|
16.10
|
15.74
|
15.81
|
29475
|
|
3/21/2013
|
16.33
|
16.42
|
15.83
|
15.94
|
49977
|
|
3/20/2013
|
16.55
|
16.75
|
16.35
|
16.45
|
34588
|
|
3/19/2013
|
16.55
|
16.64
|
16.18
|
16.40
|
26423
|
|
3/18/2013
|
16.61
|
16.73
|
16.49
|
16.53
|
17749
|
|
3/15/2013
|
16.93
|
17.02
|
16.66
|
16.83
|
26516
|
|
3/14/2013
|
16.99
|
17.09
|
16.93
|
17.00
|
25434
|
|
3/13/2013
|
16.89
|
16.98
|
16.66
|
16.93
|
19461
|
|
3/12/2013
|
16.88
|
16.95
|
16.74
|
16.87
|
25132
|
|
3/11/2013
|
16.98
|
17.03
|
16.79
|
16.90
|
35698
|
|
3/8/2013
|
17.23
|
17.25
|
17.03
|
17.06
|
16506
|
|
3/7/2013
|
17.15
|
17.20
|
17.04
|
17.15
|
19381
|
|
3/6/2013
|
17.25
|
17.40
|
17.11
|
17.12
|
20152
|
|
3/5/2013
|
16.87
|
17.48
|
16.86
|
17.19
|
51103
|
|
3/4/2013
|
16.62
|
16.77
|
16.45
|
16.74
|
26652
|
|
3/1/2013
|
16.64
|
16.78
|
16.42
|
16.62
|
21084
|
|
2/28/2013
|
16.78
|
17.00
|
16.71
|
16.76
|
19227
|
|
2/27/2013
|
16.48
|
16.86
|
16.44
|
16.81
|
29868
|
|
2/26/2013
|
16.44
|
16.59
|
16.28
|
16.55
|
23003
|
|
2/25/2013
|
17.01
|
17.15
|
16.33
|
16.34
|
25996
|
|
2/22/2013
|
16.78
|
17.00
|
16.65
|
16.89
|
16671
|
|
2/21/2013
|
16.85
|
16.87
|
16.53
|
16.68
|
26560
|
|
2/20/2013
|
17.42
|
17.45
|
16.95
|
16.97
|
20063
|
|
2/19/2013
|
17.31
|
17.53
|
17.23
|
17.42
|
22367
|
|
2/15/2013
|
17.62
|
17.64
|
17.19
|
17.29
|
23926
|
|
2/14/2013
|
17.30
|
17.66
|
17.30
|
17.65
|
21727
|
|
2/13/2013
|
17.29
|
17.49
|
17.26
|
17.43
|
25395
|
|
2/12/2013
|
17.17
|
17.37
|
17.14
|
17.30
|
28479
|
|
2/11/2013
|
17.13
|
17.24
|
16.97
|
17.21
|
22565
|
|
2/8/2013
|
17.00
|
17.29
|
16.93
|
17.18
|
29056
|
|
2/7/2013
|
17.01
|
17.04
|
16.85
|
16.95
|
45661
|
|
2/6/2013
|
16.79
|
17.06
|
16.64
|
17.00
|
49933
|
|
2/5/2013
|
16.45
|
16.98
|
16.35
|
16.89
|
40111
|
|
2/4/2013
|
16.53
|
16.69
|
16.25
|
16.25
|
23069
|
|
2/1/2013
|
16.29
|
16.75
|
16.22
|
16.64
|
30966
|
|
1/31/2013
|
16.20
|
16.27
|
16.08
|
16.16
|
16468
|
|
1/30/2013
|
16.23
|
16.41
|
16.13
|
16.21
|
22783
|
|
1/29/2013
|
16.23
|
16.30
|
15.90
|
16.28
|
25365
|
|
1/28/2013
|
16.53
|
16.53
|
16.17
|
16.30
|
31065
|
|
1/25/2013
|
16.16
|
16.62
|
16.08
|
16.56
|
38854
|
|
1/24/2013
|
15.90
|
16.82
|
15.75
|
16.21
|
92403
|
|
1/23/2013
|
17.07
|
17.16
|
16.85
|
17.03
|
23221
|
|
1/22/2013
|
17.10
|
17.22
|
16.94
|
17.09
|
24502
|
|
1/18/2013
|
17.11
|
17.29
|
17.00
|
17.13
|
28399
|
|
1/17/2013
|
16.91
|
17.23
|
16.87
|
17.08
|
31214
|
|
1/16/2013
|
16.69
|
16.83
|
16.62
|
16.78
|
25875
|
|
1/15/2013
|
16.73
|
16.76
|
16.61
|
16.70
|
30461
|
|
1/14/2013
|
17.05
|
17.08
|
16.71
|
16.84
|
23112
|
|
1/11/2013
|
16.97
|
17.12
|
16.87
|
17.10
|
23039
|
|
1/10/2013
|
17.12
|
17.14
|
16.84
|
16.96
|
15961
|
|
1/9/2013
|
17.03
|
17.05
|
16.83
|
17.00
|
13774
|
|
1/8/2013
|
17.10
|
17.14
|
16.90
|
16.95
|
14779
|
|
1/7/2013
|
17.17
|
17.22
|
16.94
|
17.15
|
16966
|
|
1/4/2013
|
17.27
|
17.37
|
17.13
|
17.30
|
19045
|
|
1/3/2013
|
17.44
|
17.44
|
17.18
|
17.26
|
21772
|
|
1/2/2013
|
17.28
|
17.49
|
17.18
|
17.49
|
32557
|
|
12/31/2012
|
16.35
|
16.90
|
16.29
|
16.89
|
21246
|
|
12/28/2012
|
16.43
|
16.63
|
16.35
|
16.42
|
12168
|
|
12/27/2012
|
16.56
|
16.64
|
16.24
|
16.56
|
20409
|
|
12/26/2012
|
16.63
|
16.89
|
16.54
|
16.54
|
12027
|
|
12/24/2012
|
16.53
|
16.85
|
16.53
|
16.54
|
10870
|
